Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.0950 0.0950 0.0900 0.0900 23,667 -0.01(-5.26%)
Aug 30, 2023 0.0900 0.0950 0.0900 0.0950 130,000 +0.01(+5.56%)
Aug 29, 2023 0.0900 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Aug 28, 2023 0.0900 0.0900 0.0900 0.0900 64,150 -0.01(-5.26%)
Aug 25, 2023 0.0900 0.1000 0.0900 0.0950 88,650 +0.01(+5.56%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 10,750 +0.00(+0.00%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 108,000 +0.00(+0.00%)
Aug 22, 2023 0.0850 0.0900 0.0850 0.0900 36,225 +0.01(+12.50%)
Aug 21, 2023 0.0800 0.0800 0.0750 0.0800 274,000 -0.01(-5.88%)
Aug 17, 2023 0.0850 250 +0.00(+0.00%)
Aug 16, 2023 0.0800 0.0850 0.0800 0.0850 374,100 +0.01(+6.25%)
Aug 15, 2023 0.0850 0.0850 0.0800 0.0800 85,300 +0.00(+0.00%)
Aug 14, 2023 0.0800 0.0800 0.0800 0.0800 80,150 -0.01(-5.88%)
Aug 11, 2023 0.0850 0.0850 0.0800 0.0850 170,036 +0.00(+0.00%)
Aug 10, 2023 0.1000 0.1000 0.0850 0.0850 123,100 -0.00(-5.56%)
Aug 09, 2023 0.1000 0.1000 0.0900 0.0900 51,800 -0.01(-5.26%)
Aug 08, 2023 0.0950 0.1000 0.0950 0.0950 299,842 +0.00(+0.00%)
Aug 04, 2023 0.0950 0 +0.01(+11.76%)
Aug 03, 2023 0.0800 0.0900 0.0800 0.0850 286,000 +0.01(+6.25%)
Aug 02, 2023 0.0750 0.0800 0.0750 0.0800 77,100 +0.00(+0.00%)
Aug 01, 2023 0.0850 0.0850 0.0800 0.0800 211,000 +0.00(+0.00%)
Jul 31, 2023 0.0850 0.0850 0.0800 0.0800 16,594 -0.01(-5.88%)
Jul 28, 2023 0.0900 0.0900 0.0850 0.0850 126,000 +0.00(+0.00%)
Jul 27, 2023 0.0850 0.0900 0.0850 0.0850 57,642 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0900 0.0850 0.0850 181,400 +0.00(+0.00%)
Jul 25, 2023 0.0800 0.0850 0.0800 0.0850 324,000 +0.01(+6.25%)
Jul 24, 2023 0.0750 0.0800 0.0700 0.0800 584,200 +0.01(+14.29%)
Jul 21, 2023 0.0750 0.0750 0.0700 0.0700 201,000 +0.00(+0.00%)
Jul 20, 2023 0.0750 0.0750 0.0700 0.0700 85,700 +0.00(+0.00%)
Jul 19, 2023 0.0750 0.0750 0.0700 0.0700 659,897 +0.00(+0.00%)
Jul 17, 2023 0.0700 50 -0.00(-6.67%)
Jul 14, 2023 0.0800 0.0800 0.0750 0.0750 111,045 +0.00(+7.14%)
Jul 13, 2023 0.0800 0.0800 0.0700 0.0700 395,002 -0.00(-6.67%)
Jul 12, 2023 0.0750 0.0750 0.0750 0.0750 980,980 +0.00(+7.14%)
Jul 11, 2023 0.0750 0.0750 0.0700 0.0700 337,500 +0.00(+0.00%)
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 223,550 -0.00(-6.67%)
Jul 07, 2023 0.0750 0.0750 0.0700 0.0750 657,651 +0.00(+2.74%)
Jul 06, 2023 0.0800 0.0800 0.0700 0.0730 812,300 -0.00(-2.67%)
Jul 05, 2023 0.0850 0.0850 0.0750 0.0750 564,550 -0.01(-11.76%)
Jul 04, 2023 0.0900 0.0900 0.0850 0.0850 383,750 -0.01(-10.53%)
Jun 30, 2023 0.0950 0 +0.01(+5.56%)
Jun 28, 2023 0.0900 500 +0.00(+0.00%)
Jun 27, 2023 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jun 26, 2023 0.0950 0.1000 0.0900 0.0900 214,500 -0.01(-5.26%)
Jun 23, 2023 0.0950 0.0950 0.0900 0.0950 302,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.1000 0.0900 0.0950 884,000 -0.02(-17.39%)
Jun 21, 2023 0.1000 0.1150 0.1000 0.1150 228,000 +0.02(+21.05%)
Jun 20, 2023 0.1000 0.1000 0.0950 0.0950 93,100 -0.01(-5.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 2,850 +0.00(+0.00%)
Jun 16, 2023 0.1000 0.1000 0.1000 0.1000 19,500 -0.00(-4.76%)
Jun 15, 2023 0.0950 0.1050 0.0950 0.1050 35,150 +0.00(+5.00%)
Jun 14, 2023 0.1000 0.1000 0.1000 0.1000 93,500 -0.00(-4.76%)
Jun 13, 2023 0.1050 0.1050 0.1000 0.1050 35,935 +0.00(+0.00%)
Jun 12, 2023 0.1050 0.1050 0.1050 0.1050 25,600 +0.00(+0.00%)
Jun 08, 2023 0.1050 0.1050 500 -0.01(-4.55%)
Jun 07, 2023 0.1100 0.1100 0.1100 0.1100 9,950 +0.00(+0.00%)
Jun 06, 2023 0.1100 0.1100 0.1100 0.1100 109,335 +0.01(+4.76%)
Jun 05, 2023 0.1050 0.1050 0.1050 0.1050 39,090 +0.00(+0.00%)
Jun 02, 2023 0.1100 0.1100 0.1050 0.1050 129,377 -0.01(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.